37,555€
1,28%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 37,22 | 37,67 | 37,08 | 37,51 | 1,16% | - |
| 19.02.2026 | 36,67 | 37,30 | 36,61 | 37,08 | 0,91% | - |
| 18.02.2026 | 37,16 | 37,22 | 36,43 | 36,75 | -1,01% | - |
| 17.02.2026 | 37,01 | 37,15 | 36,72 | 37,12 | 0,30% | - |
| 16.02.2026 | 37,21 | 37,44 | 36,94 | 37,01 | 0,35% | - |
| 13.02.2026 | 37,12 | 37,23 | 36,83 | 36,88 | -0,97% | - |
| 12.02.2026 | 37,78 | 37,98 | 37,07 | 37,24 | -1,13% | - |
| 11.02.2026 | 36,92 | 37,68 | 36,78 | 37,67 | 2,03% | - |
| 10.02.2026 | 36,35 | 36,96 | 36,24 | 36,92 | 1,60% | - |
| 09.02.2026 | 36,42 | 36,51 | 35,87 | 36,34 | 0,03% | - |
| 06.02.2026 | 35,96 | 36,43 | 35,59 | 36,33 | 0,71% | - |
| 05.02.2026 | 36,68 | 36,88 | 35,85 | 36,07 | -1,48% | - |
| 04.02.2026 | 35,94 | 36,97 | 35,91 | 36,61 | 2,12% | - |
| 03.02.2026 | 34,86 | 36,05 | 34,86 | 35,85 | 3,24% | - |
| 02.02.2026 | 33,98 | 34,75 | 33,58 | 34,73 | 2,01% | - |
| 30.01.2026 | 34,61 | 34,61 | 34,03 | 34,04 | -1,35% | - |
| 29.01.2026 | 36,18 | 36,47 | 34,06 | 34,51 | -4,44% | 200,00 |
| 28.01.2026 | 36,14 | 36,43 | 35,73 | 36,11 | -0,23% | - |
| 27.01.2026 | 35,68 | 36,24 | 35,68 | 36,20 | 1,36% | - |
| 26.01.2026 | 35,76 | 35,91 | 35,53 | 35,71 | -0,75% | - |
| 23.01.2026 | 35,79 | 37,56 | 35,56 | 35,98 | 0,60% | - |
| 22.01.2026 | 35,66 | 36,22 | 35,56 | 35,77 | 0,22% | - |
| 21.01.2026 | 35,27 | 35,79 | 34,98 | 35,69 | 1,45% | - |
| 20.01.2026 | 35,11 | 35,44 | 34,62 | 35,18 | 0,14% | - |
| 19.01.2026 | 36,09 | 36,09 | 34,92 | 35,13 | -3,24% | - |
| 16.01.2026 | 35,96 | 36,31 | 35,87 | 36,30 | 0,99% | - |
| 15.01.2026 | 35,35 | 36,12 | 35,35 | 35,95 | 1,87% | - |
| 14.01.2026 | 34,88 | 35,32 | 34,85 | 35,29 | 1,28% | - |
| 13.01.2026 | 35,96 | 35,96 | 34,23 | 34,84 | -2,97% | 300,00 |
| 12.01.2026 | 36,40 | 36,46 | 35,87 | 35,91 | -1,36% | - |
| 09.01.2026 | 35,89 | 36,42 | 35,74 | 36,40 | 1,51% | - |
| 08.01.2026 | 36,34 | 36,34 | 35,55 | 35,86 | -1,29% | - |
| 07.01.2026 | 36,64 | 36,98 | 36,26 | 36,33 | -0,75% | - |
| 06.01.2026 | 36,26 | 36,63 | 36,15 | 36,61 | 1,02% | - |
| 05.01.2026 | 36,05 | 36,29 | 35,73 | 36,24 | 0,47% | - |
| 02.01.2026 | 36,13 | 36,38 | 35,71 | 36,07 | 0,06% | - |
| 30.12.2025 | 36,10 | 36,28 | 36,03 | 36,05 | -0,17% | - |
| 29.12.2025 | 35,88 | 36,22 | 35,83 | 36,11 | 0,74% | - |
| 23.12.2025 | 35,53 | 35,90 | 35,17 | 35,84 | 0,84% | - |
| 22.12.2025 | 35,28 | 35,57 | 35,25 | 35,54 | 0,64% | - |
| 19.12.2025 | 35,22 | 35,32 | 34,98 | 35,32 | 0,56% | - |
| 18.12.2025 | 34,67 | 35,38 | 34,67 | 35,12 | 1,41% | - |
| 17.12.2025 | 35,43 | 35,52 | 34,52 | 34,63 | -2,24% | - |
| 16.12.2025 | 35,84 | 35,87 | 35,12 | 35,43 | -1,39% | - |
| 15.12.2025 | 36,12 | 36,24 | 35,72 | 35,93 | -0,44% | 7,00 |
| 12.12.2025 | 36,50 | 36,55 | 35,91 | 36,09 | -1,11% | - |
| 11.12.2025 | 36,16 | 36,51 | 35,86 | 36,49 | 1,40% | - |
| 10.12.2025 | 35,96 | 36,08 | 35,75 | 35,99 | -0,06% | - |
| 09.12.2025 | 36,21 | 36,35 | 35,97 | 36,01 | -0,69% | - |
| 08.12.2025 | 36,40 | 36,59 | 36,02 | 36,26 | -0,40% | - |
| 05.12.2025 | 36,71 | 36,80 | 36,36 | 36,40 | -0,68% | - |
| 04.12.2025 | 36,06 | 36,75 | 36,02 | 36,65 | 1,78% | - |
| 03.12.2025 | 35,82 | 36,16 | 35,63 | 36,01 | 0,46% | - |
| 02.12.2025 | 36,12 | 36,13 | 35,63 | 35,85 | -0,75% | - |
| 01.12.2025 | 36,19 | 36,21 | 35,72 | 36,12 | -0,47% | - |
| 28.11.2025 | 35,21 | 36,32 | 35,21 | 36,29 | 3,04% | 57,00 |
| 27.11.2025 | 35,20 | 35,33 | 34,96 | 35,22 | 0,01% | - |
| 26.11.2025 | 35,42 | 35,62 | 34,99 | 35,21 | -0,54% | - |
| 25.11.2025 | 34,41 | 35,40 | 34,22 | 35,40 | 2,98% | - |
| 24.11.2025 | 34,21 | 34,77 | 34,21 | 34,38 | 0,42% | - |
| 21.11.2025 | 33,78 | 34,27 | 33,73 | 34,23 | 0,77% | - |
| 20.11.2025 | 34,58 | 34,91 | 33,83 | 33,97 | -1,42% | - |
| 19.11.2025 | 34,49 | 34,77 | 34,25 | 34,46 | -0,22% | - |
| 18.11.2025 | 34,80 | 34,85 | 34,22 | 34,54 | -0,90% | - |
| 17.11.2025 | 35,27 | 35,60 | 34,75 | 34,85 | -1,27% | - |
| 14.11.2025 | 35,39 | 35,45 | 34,89 | 35,30 | 0,01% | - |
| 13.11.2025 | 36,66 | 36,88 | 35,24 | 35,30 | -3,63% | - |
| 12.11.2025 | 36,46 | 36,76 | 36,28 | 36,63 | 0,52% | - |
| 11.11.2025 | 35,89 | 36,47 | 35,75 | 36,44 | 1,48% | - |
| 10.11.2025 | 35,64 | 35,99 | 35,55 | 35,91 | 1,50% | - |
| 07.11.2025 | 35,09 | 35,39 | 34,64 | 35,38 | 0,78% | - |
| 06.11.2025 | 35,14 | 35,61 | 34,95 | 35,10 | -0,41% | - |
| 05.11.2025 | 35,04 | 35,28 | 34,68 | 35,25 | 0,50% | - |
| 04.11.2025 | 35,85 | 35,87 | 35,07 | 35,07 | -2,75% | - |
| 03.11.2025 | 36,19 | 36,38 | 35,82 | 36,06 | -0,33% | - |
| 31.10.2025 | 36,78 | 36,80 | 36,09 | 36,18 | -1,58% | - |
| 30.10.2025 | 36,31 | 36,87 | 36,20 | 36,76 | 1,36% | - |
| 29.10.2025 | 36,50 | 36,66 | 36,12 | 36,27 | -0,63% | - |
| 28.10.2025 | 36,62 | 36,70 | 36,30 | 36,50 | -0,45% | - |
| 27.10.2025 | 36,23 | 37,04 | 36,23 | 36,66 | 1,14% | - |
| 24.10.2025 | 35,06 | 37,77 | 35,06 | 36,25 | 3,42% | - |
| 23.10.2025 | 34,26 | 35,06 | 34,13 | 35,05 | 2,56% | - |
| 22.10.2025 | 34,14 | 34,43 | 33,84 | 34,17 | -0,03% | - |
| 21.10.2025 | 33,55 | 34,28 | 33,39 | 34,18 | 1,88% | - |
| 20.10.2025 | 33,08 | 33,58 | 32,84 | 33,55 | 1,54% | - |
| 17.10.2025 | 32,54 | 33,04 | 32,08 | 33,04 | 1,29% | - |
| 16.10.2025 | 32,06 | 32,87 | 32,05 | 32,62 | 2,39% | - |
| 15.10.2025 | 31,86 | 32,27 | 31,86 | 31,86 | 0,38% | - |
| 14.10.2025 | 32,23 | 32,24 | 31,24 | 31,74 | -1,66% | - |
| 13.10.2025 | 32,08 | 32,31 | 31,82 | 32,28 | 1,61% | - |
| 10.10.2025 | 32,38 | 32,63 | 31,77 | 31,77 | -1,79% | - |
| 09.10.2025 | 32,93 | 33,23 | 32,31 | 32,35 | -1,75% | - |
| 08.10.2025 | 32,75 | 33,23 | 32,56 | 32,92 | 0,57% | - |
| 07.10.2025 | 32,95 | 33,07 | 32,56 | 32,74 | -0,67% | - |
| 06.10.2025 | 32,54 | 33,05 | 32,45 | 32,96 | 1,23% | - |
| 03.10.2025 | 31,69 | 32,61 | 31,69 | 32,56 | 2,62% | - |
| 02.10.2025 | 31,77 | 32,14 | 31,36 | 31,73 | -0,13% | 1.045,00 |
| 01.10.2025 | 31,76 | 31,94 | 31,51 | 31,77 | -0,08% | - |
| 30.09.2025 | 32,04 | 32,05 | 31,45 | 31,79 | -0,76% | - |
| 29.09.2025 | 31,98 | 32,31 | 31,86 | 32,04 | 0,38% | - |